44,753€
0,61%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 44,44 | 44,84 | 43,97 | 43,97 | -1,16% | 875,00 |
| 16.04.2026 | 44,54 | 44,59 | 44,48 | 44,48 | -1,01% | 226,00 |
| 15.04.2026 | 44,72 | 45,00 | 44,72 | 44,94 | 0,33% | 720,00 |
| 14.04.2026 | 45,23 | 45,74 | 44,77 | 44,79 | -2,22% | 6.117,00 |
| 13.04.2026 | 47,74 | 47,82 | 45,80 | 45,80 | -1,04% | 905,00 |
| 10.04.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -1,66% | - |
| 09.04.2026 | 46,69 | 47,07 | 46,35 | 47,06 | 1,75% | 202,00 |
| 08.04.2026 | 46,53 | 46,53 | 45,78 | 46,25 | -1,14% | 2.537,00 |
| 07.04.2026 | 47,08 | 47,09 | 46,79 | 46,79 | -0,36% | 395,00 |
| 02.04.2026 | 47,21 | 47,21 | 46,44 | 46,96 | 0,42% | 95,00 |
| 01.04.2026 | 46,45 | 46,89 | 46,20 | 46,76 | -0,93% | 220,00 |
| 31.03.2026 | 47,41 | 47,57 | 47,20 | 47,20 | -0,42% | 325,00 |
| 30.03.2026 | 47,62 | 48,40 | 47,40 | 47,40 | -0,52% | 1.171,00 |
| 27.03.2026 | 47,28 | 47,81 | 47,28 | 47,65 | 0,51% | 1.400,00 |
| 26.03.2026 | 47,28 | 47,58 | 47,28 | 47,41 | 1,09% | 393,00 |
| 25.03.2026 | 46,95 | 46,95 | 46,90 | 46,90 | -0,94% | 10,00 |
| 24.03.2026 | 46,89 | 47,35 | 46,89 | 47,35 | 4,50% | 215,00 |
| 23.03.2026 | 47,15 | 47,17 | 45,31 | 45,31 | -3,44% | 500,00 |
| 20.03.2026 | 46,83 | 47,48 | 46,64 | 46,92 | 0,97% | 1.125,00 |
| 19.03.2026 | 46,35 | 46,63 | 46,35 | 46,47 | -0,24% | 435,00 |
| 18.03.2026 | 46,62 | 46,93 | 46,58 | 46,58 | -1,67% | 665,00 |
| 17.03.2026 | 47,75 | 47,75 | 47,15 | 47,37 | -1,30% | 487,00 |
| 16.03.2026 | 47,34 | 48,00 | 47,34 | 48,00 | 2,66% | 50,00 |
| 13.03.2026 | 46,59 | 47,26 | 46,59 | 46,75 | -0,64% | 1.758,00 |
| 12.03.2026 | 46,41 | 47,05 | 46,41 | 47,05 | 0,77% | 353,00 |
| 11.03.2026 | 45,67 | 46,69 | 45,67 | 46,69 | 0,74% | 20,00 |
| 10.03.2026 | 46,80 | 47,10 | 46,35 | 46,35 | -0,73% | 569,00 |
| 09.03.2026 | 46,83 | 47,20 | 46,67 | 46,69 | 0,98% | 404,00 |
| 06.03.2026 | 46,23 | 46,23 | 46,23 | 46,23 | -0,45% | - |
| 05.03.2026 | 46,66 | 46,66 | 46,44 | 46,44 | -0,43% | 350,00 |
| 04.03.2026 | 46,63 | 46,99 | 46,25 | 46,64 | -0,29% | 408,00 |
| 03.03.2026 | 46,25 | 46,78 | 46,23 | 46,78 | 1,55% | 1.800,00 |
| 02.03.2026 | 46,44 | 46,44 | 45,68 | 46,06 | 1,33% | 2.646,00 |
| 27.02.2026 | 44,10 | 45,46 | 44,10 | 45,46 | 2,31% | 914,00 |
| 26.02.2026 | 44,20 | 44,61 | 44,20 | 44,43 | 0,75% | 682,00 |
| 25.02.2026 | 44,31 | 44,31 | 44,10 | 44,10 | -0,73% | 135,00 |
| 24.02.2026 | 44,33 | 44,43 | 44,22 | 44,43 | 1,17% | 594,00 |
| 23.02.2026 | 43,74 | 43,91 | 43,57 | 43,91 | 0,23% | 152,00 |
| 20.02.2026 | 43,81 | 43,81 | 43,81 | 43,81 | 0,01% | - |
| 19.02.2026 | 43,15 | 43,81 | 43,15 | 43,81 | 0,99% | 426,00 |
| 18.02.2026 | 43,30 | 43,68 | 43,28 | 43,38 | 0,07% | 1.193,00 |
| 17.02.2026 | 44,71 | 45,06 | 43,35 | 43,35 | -5,43% | 656,00 |
| 16.02.2026 | 45,58 | 45,84 | 45,51 | 45,84 | 1,66% | 329,00 |
| 13.02.2026 | 43,75 | 45,09 | 43,73 | 45,09 | 3,12% | 565,00 |
| 12.02.2026 | 43,38 | 43,79 | 43,30 | 43,72 | 1,20% | 8.932,00 |
| 11.02.2026 | 42,81 | 43,20 | 42,81 | 43,20 | 1,02% | 5,00 |
| 10.02.2026 | 42,50 | 42,96 | 42,50 | 42,77 | 1,45% | 450,00 |
| 09.02.2026 | 42,64 | 42,64 | 42,16 | 42,16 | -1,62% | 863,00 |
| 06.02.2026 | 42,85 | 43,03 | 42,85 | 42,85 | -0,01% | 700,00 |
| 05.02.2026 | 42,32 | 42,86 | 42,32 | 42,86 | 1,53% | 5.756,00 |
| 04.02.2026 | 41,83 | 42,21 | 41,55 | 42,21 | 1,16% | 2.408,00 |
| 03.02.2026 | 40,73 | 41,73 | 40,73 | 41,73 | 0,76% | 230,00 |
| 02.02.2026 | 40,83 | 41,41 | 40,83 | 41,41 | 1,40% | 400,00 |
| 30.01.2026 | 41,21 | 41,21 | 40,50 | 40,84 | -0,16% | 730,00 |
| 29.01.2026 | 40,50 | 41,10 | 40,50 | 40,91 | 0,81% | 638,00 |
| 28.01.2026 | 39,85 | 40,61 | 39,85 | 40,58 | 1,25% | 610,00 |
| 27.01.2026 | 40,00 | 40,43 | 39,99 | 40,08 | -1,83% | 423,00 |
| 26.01.2026 | 41,11 | 41,11 | 40,82 | 40,82 | 0,11% | 6.704,00 |
| 23.01.2026 | 40,43 | 40,78 | 40,43 | 40,78 | 0,69% | 157,00 |
| 22.01.2026 | 40,32 | 40,53 | 40,32 | 40,50 | 0,01% | 795,00 |
| 21.01.2026 | 40,09 | 40,75 | 40,09 | 40,49 | 0,37% | 1.160,00 |
| 20.01.2026 | 40,86 | 40,86 | 40,25 | 40,34 | -1,24% | 779,00 |
| 19.01.2026 | 41,00 | 41,59 | 40,68 | 40,85 | 0,69% | 2.440,00 |
| 16.01.2026 | 40,44 | 40,57 | 40,44 | 40,57 | 1,06% | 250,00 |
| 15.01.2026 | 39,89 | 40,22 | 39,89 | 40,14 | -0,41% | 565,00 |
| 14.01.2026 | 39,70 | 40,31 | 39,70 | 40,31 | 1,31% | 298,00 |
| 13.01.2026 | 39,22 | 39,82 | 39,22 | 39,79 | 1,96% | 1.105,00 |
| 12.01.2026 | 39,49 | 39,49 | 39,02 | 39,02 | -0,46% | 1.352,00 |
| 09.01.2026 | 38,86 | 39,25 | 38,86 | 39,20 | 0,86% | 513,00 |
| 08.01.2026 | 38,58 | 38,88 | 38,58 | 38,87 | -0,01% | 608,00 |
| 07.01.2026 | 39,01 | 39,47 | 38,75 | 38,87 | -0,33% | 3.120,00 |
| 06.01.2026 | 39,75 | 40,07 | 39,00 | 39,00 | -3,69% | 1.425,00 |
| 05.01.2026 | 41,31 | 41,59 | 40,50 | 40,50 | -1,17% | 575,00 |
| 02.01.2026 | 40,86 | 41,29 | 40,77 | 40,98 | 0,63% | 2.266,00 |
| 30.12.2025 | 40,46 | 41,35 | 40,46 | 40,72 | -0,15% | 2.160,00 |
| 29.12.2025 | 40,48 | 40,85 | 40,26 | 40,78 | 2,91% | 5.562,00 |
| 23.12.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -0,80% | - |
| 22.12.2025 | 39,64 | 39,96 | 39,64 | 39,95 | -0,89% | 300,00 |
| 19.12.2025 | 39,81 | 40,31 | 39,81 | 40,31 | 1,04% | 1.440,00 |
| 18.12.2025 | 39,90 | 39,94 | 39,89 | 39,89 | -0,52% | 400,00 |
| 17.12.2025 | 39,80 | 40,10 | 39,80 | 40,10 | -1,33% | 170,00 |
| 16.12.2025 | 40,53 | 40,64 | 40,53 | 40,64 | -0,38% | 149,00 |
| 15.12.2025 | 40,47 | 40,82 | 40,47 | 40,80 | 0,25% | 161,00 |
| 12.12.2025 | 40,23 | 40,70 | 40,23 | 40,70 | 0,73% | 9.087,00 |
| 11.12.2025 | 40,16 | 40,40 | 40,16 | 40,40 | -1,31% | 501,00 |
| 10.12.2025 | 40,81 | 41,11 | 40,81 | 40,94 | -1,04% | 545,00 |
| 09.12.2025 | 41,31 | 41,68 | 41,31 | 41,37 | 0,21% | 375,00 |
| 08.12.2025 | 41,41 | 41,41 | 41,22 | 41,28 | 0,11% | 36,00 |
| 05.12.2025 | 41,20 | 41,24 | 41,11 | 41,24 | -0,18% | 276,00 |
| 04.12.2025 | 40,94 | 41,31 | 40,94 | 41,31 | 0,76% | 474,00 |
| 03.12.2025 | 41,29 | 41,71 | 41,00 | 41,00 | -1,41% | 560,00 |
| 02.12.2025 | 41,96 | 42,25 | 41,59 | 41,59 | -1,33% | 1.271,00 |
| 01.12.2025 | 42,06 | 42,21 | 41,96 | 42,15 | 0,12% | 1.463,00 |
| 28.11.2025 | 41,42 | 42,10 | 41,42 | 42,10 | 1,15% | 287,00 |
| 27.11.2025 | 41,29 | 41,62 | 41,29 | 41,62 | 0,43% | 100,00 |
| 26.11.2025 | 41,21 | 41,44 | 41,19 | 41,44 | 1,20% | 1.067,00 |
| 25.11.2025 | 40,84 | 41,19 | 40,84 | 40,95 | -1,03% | 420,00 |
| 24.11.2025 | 42,06 | 42,06 | 41,36 | 41,37 | -1,21% | 1.406,00 |
| 21.11.2025 | 41,98 | 42,34 | 41,66 | 41,88 | -0,30% | 565,00 |
| 20.11.2025 | 42,03 | 42,51 | 41,86 | 42,00 | 1,20% | 226,00 |